Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-03-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $8.65 | $8.64 | 592,400 | — | — |
| 2002-12-30 | $8.50 | $8.50 | 966,600 | — | — |
| 2002-12-27 | $8.46 | $8.45 | 458,200 | — | — |
| 2002-12-26 | $8.44 | $8.43 | 902,800 | — | — |
| 2002-12-24 | $8.51 | $8.51 | 532,600 | — | — |
| 2002-12-23 | $8.47 | $8.47 | 819,000 | — | — |
| 2002-12-20 | $8.23 | $8.22 | 2,219,400 | — | — |
| 2002-12-19 | $8.07 | $8.07 | 4,556,000 | — | — |
| 2002-12-18 | $10.08 | $10.08 | 458,000 | — | — |
| 2002-12-17 | $10.03 | $10.03 | 641,600 | — | — |
| 2002-12-16 | $10.08 | $10.08 | 386,600 | — | — |
| 2002-12-13 | $9.77 | $9.76 | 229,600 | — | — |
| 2002-12-12 | $10.01 | $10.01 | 648,000 | — | — |
| 2002-12-11 | $9.70 | $9.70 | 503,800 | — | — |
| 2002-12-10 | $9.79 | $9.78 | 357,400 | — | — |
| 2002-12-09 | $9.60 | $9.60 | 404,200 | — | — |
| 2002-12-06 | $9.64 | $9.64 | 791,200 | — | — |
| 2002-12-05 | $9.65 | $9.65 | 804,400 | — | — |
| 2002-12-04 | $9.71 | $9.71 | 742,400 | — | — |
| 2002-12-03 | $9.85 | $9.85 | 629,000 | — | — |
| 2002-12-02 | $10.09 | $10.09 | 601,200 | — | — |
| 2002-11-29 | $10.06 | $10.06 | 194,400 | — | — |
| 2002-11-27 | $10.20 | $10.19 | 510,400 | — | — |
| 2002-11-26 | $10.12 | $10.11 | 801,200 | — | — |
| 2002-11-25 | $10.07 | $10.06 | 1,144,600 | — | — |
| 2002-11-22 | $10.38 | $10.38 | 844,200 | — | — |
| 2002-11-21 | $10.40 | $10.40 | 476,800 | — | — |
| 2002-11-20 | $10.23 | $10.22 | 363,800 | — | — |
| 2002-11-19 | $10.09 | $10.09 | 414,200 | — | — |
| 2002-11-18 | $10.03 | $10.02 | 339,000 | — | — |
| 2002-11-15 | $10.19 | $10.18 | 511,400 | — | — |
| 2002-11-14 | $10.05 | $10.05 | 1,043,000 | — | — |
| 2002-11-13 | $10.00 | $10.00 | 1,353,200 | — | — |
| 2002-11-12 | $10.17 | $10.16 | 720,200 | — | — |
| 2002-11-11 | $10.38 | $10.37 | 358,800 | — | — |
| 2002-11-08 | $10.48 | $10.48 | 619,200 | — | — |
| 2002-11-07 | $10.89 | $10.89 | 474,000 | — | — |
| 2002-11-06 | $11.20 | $11.20 | 500,800 | — | — |
| 2002-11-05 | $11.02 | $11.02 | 529,200 | — | — |
| 2002-11-04 | $11.06 | $11.05 | 464,800 | — | — |
| 2002-11-01 | $11.00 | $11.00 | 242,600 | — | — |
| 2002-10-31 | $10.85 | $10.84 | 316,400 | — | — |
| 2002-10-30 | $11.00 | $11.00 | 579,400 | — | — |
| 2002-10-29 | $11.08 | $11.07 | 354,800 | — | — |
| 2002-10-28 | $10.95 | $10.95 | 625,200 | — | — |
| 2002-10-25 | $10.96 | $10.96 | 287,800 | — | — |
| 2002-10-24 | $10.85 | $10.85 | 889,200 | — | — |
| 2002-10-23 | $10.89 | $10.88 | 305,200 | — | — |
| 2002-10-22 | $10.64 | $10.64 | 474,600 | — | — |
| 2002-10-21 | $10.83 | $10.83 | 410,200 | — | — |
| 2002-10-18 | $10.50 | $10.50 | 346,000 | — | — |
| 2002-10-17 | $10.38 | $10.37 | 458,800 | — | — |
| 2002-10-16 | $10.03 | $10.02 | 592,000 | — | — |
| 2002-10-15 | $10.61 | $10.61 | 918,800 | — | — |
| 2002-10-14 | $10.47 | $10.46 | 669,200 | — | — |
| 2002-10-11 | $10.08 | $10.08 | 1,389,400 | — | — |
| 2002-10-10 | $9.70 | $9.70 | 1,685,000 | — | — |
| 2002-10-09 | $10.18 | $10.17 | 619,200 | — | — |
| 2002-10-08 | $10.55 | $10.54 | 876,200 | — | — |
| 2002-10-07 | $10.58 | $10.57 | 603,000 | — | — |
| 2002-10-04 | $10.58 | $10.57 | 951,200 | — | — |
| 2002-10-03 | $10.99 | $10.98 | 808,600 | — | — |
| 2002-10-02 | $11.19 | $11.18 | 705,800 | — | — |
| 2002-10-01 | $11.49 | $11.49 | 709,600 | — | — |
| 2002-09-30 | $11.40 | $11.40 | 685,800 | — | — |
| 2002-09-27 | $11.18 | $11.18 | 1,095,200 | — | — |
| 2002-09-26 | $11.39 | $11.39 | 1,133,800 | — | — |
| 2002-09-25 | $11.29 | $11.29 | 836,600 | — | — |
| 2002-09-24 | $11.12 | $11.12 | 719,400 | — | — |
| 2002-09-23 | $11.43 | $11.43 | 738,400 | — | — |
| 2002-09-20 | $11.76 | $11.76 | 1,121,600 | — | — |
| 2002-09-19 | $11.64 | $11.64 | 620,000 | — | — |
| 2002-09-18 | $11.79 | $11.79 | 1,147,800 | — | — |
| 2002-09-17 | $11.13 | $11.12 | 1,328,600 | — | — |
| 2002-09-16 | $11.75 | $11.75 | 791,600 | — | — |
| 2002-09-13 | $11.87 | $11.87 | 528,600 | — | — |
| 2002-09-12 | $11.58 | $11.57 | 1,568,400 | — | — |
| 2002-09-11 | $12.30 | $12.30 | 823,400 | — | — |
| 2002-09-10 | $12.33 | $12.32 | 3,962,000 | — | — |
| 2002-09-09 | $13.60 | $13.60 | 473,400 | — | — |
| 2002-09-06 | $13.80 | $13.80 | 325,000 | — | — |
| 2002-09-05 | $13.55 | $13.55 | 495,600 | — | — |
| 2002-09-04 | $13.90 | $13.90 | 438,200 | — | — |
| 2002-09-03 | $13.60 | $13.60 | 268,000 | — | — |
| 2002-08-30 | $14.13 | $14.13 | 144,400 | — | — |
| 2002-08-29 | $14.48 | $14.48 | 398,600 | — | — |
| 2002-08-28 | $14.07 | $14.06 | 394,600 | — | — |
| 2002-08-27 | $14.17 | $14.17 | 275,600 | — | — |
| 2002-08-26 | $14.18 | $14.17 | 365,000 | — | — |
| 2002-08-23 | $14.19 | $14.19 | 225,400 | — | — |
| 2002-08-22 | $14.34 | $14.34 | 527,400 | — | — |
| 2002-08-21 | $14.12 | $14.11 | 387,400 | — | — |
| 2002-08-20 | $14.05 | $14.05 | 325,400 | — | — |
| 2002-08-19 | $14.63 | $14.62 | 188,600 | — | — |
| 2002-08-16 | $14.38 | $14.38 | 272,200 | — | — |
| 2002-08-15 | $14.58 | $14.57 | 371,400 | — | — |
| 2002-08-14 | $13.95 | $13.95 | 368,200 | — | — |
| 2002-08-13 | $13.75 | $13.74 | 190,800 | — | — |
| 2002-08-12 | $14.28 | $14.27 | 295,000 | — | — |
| 2002-08-09 | $14.29 | $14.29 | 349,600 | — | — |
| 2002-08-08 | $13.88 | $13.87 | 592,800 | — | — |
| 2002-08-07 | $13.71 | $13.70 | 439,200 | — | — |
| 2002-08-06 | $13.65 | $13.65 | 444,600 | — | — |
| 2002-08-05 | $13.28 | $13.27 | 471,600 | — | — |
| 2002-08-02 | $13.00 | $13.00 | 542,600 | — | — |
| 2002-08-01 | $13.86 | $13.86 | 406,000 | — | — |
| 2002-07-31 | $13.85 | $13.85 | 580,800 | — | — |
| 2002-07-30 | $14.20 | $14.20 | 597,800 | — | — |
| 2002-07-29 | $14.73 | $14.72 | 322,000 | — | — |
| 2002-07-26 | $13.90 | $13.90 | 303,400 | — | — |
| 2002-07-25 | $13.50 | $13.50 | 504,400 | — | — |
| 2002-07-24 | $13.50 | $13.50 | 1,173,400 | — | — |
| 2002-07-23 | $13.01 | $13.01 | 683,600 | — | — |
| 2002-07-22 | $12.88 | $12.87 | 577,200 | — | — |
| 2002-07-19 | $13.55 | $13.55 | 594,000 | — | — |
| 2002-07-18 | $13.60 | $13.60 | 442,200 | — | — |
| 2002-07-17 | $13.75 | $13.75 | 810,800 | — | — |
| 2002-07-16 | $13.50 | $13.50 | 569,600 | — | — |
| 2002-07-15 | $13.55 | $13.55 | 564,400 | — | — |
| 2002-07-12 | $13.90 | $13.90 | 513,800 | — | — |
| 2002-07-11 | $13.95 | $13.95 | 1,748,800 | — | — |
| 2002-07-10 | $14.08 | $14.07 | 470,000 | — | — |
| 2002-07-09 | $14.46 | $14.46 | 358,200 | — | — |
| 2002-07-08 | $14.78 | $14.77 | 471,800 | — | — |
| 2002-07-05 | $14.89 | $14.88 | 202,400 | — | — |
| 2002-07-03 | $14.60 | $14.59 | 674,200 | — | — |
| 2002-07-02 | $15.00 | $15.00 | 713,000 | — | — |
| 2002-07-01 | $15.43 | $15.42 | 359,400 | — | — |
| 2002-06-28 | $15.90 | $15.90 | 467,200 | — | — |
| 2002-06-27 | $15.83 | $15.82 | 269,200 | — | — |
| 2002-06-26 | $15.73 | $15.72 | 536,400 | — | — |
| 2002-06-25 | $15.93 | $15.92 | 763,000 | — | — |
| 2002-06-24 | $16.12 | $16.12 | 412,400 | — | — |
| 2002-06-21 | $16.45 | $16.45 | 270,800 | — | — |
| 2002-06-20 | $16.54 | $16.54 | 372,200 | — | — |
| 2002-06-19 | $16.63 | $16.62 | 877,600 | — | — |
| 2002-06-18 | $16.26 | $16.26 | 515,800 | — | — |
| 2002-06-17 | $16.22 | $16.22 | 480,000 | — | — |
| 2002-06-14 | $15.81 | $15.81 | 447,000 | — | — |
| 2002-06-13 | $16.16 | $16.16 | 398,400 | — | — |
| 2002-06-12 | $16.20 | $16.19 | 414,400 | — | — |
| 2002-06-11 | $16.25 | $16.25 | 463,800 | — | — |
| 2002-06-10 | $16.18 | $16.18 | 497,400 | — | — |
| 2002-06-07 | $16.25 | $16.25 | 535,000 | — | — |
| 2002-06-06 | $16.38 | $16.37 | 349,600 | — | — |
| 2002-06-05 | $16.18 | $16.18 | 266,200 | — | — |
| 2002-06-04 | $16.01 | $16.01 | 447,000 | — | — |
| 2002-06-03 | $15.91 | $15.90 | 348,800 | — | — |
| 2002-05-31 | $16.15 | $16.14 | 321,800 | — | — |
| 2002-05-30 | $15.99 | $15.99 | 381,600 | — | — |
| 2002-05-29 | $16.13 | $16.12 | 201,200 | — | — |
| 2002-05-28 | $16.00 | $16.00 | 314,800 | — | — |
| 2002-05-24 | $16.10 | $16.10 | 240,600 | — | — |
| 2002-05-23 | $16.20 | $16.19 | 467,600 | — | — |
| 2002-05-22 | $16.10 | $16.10 | 376,400 | — | — |
| 2002-05-21 | $16.36 | $16.35 | 348,800 | — | — |
| 2002-05-20 | $16.58 | $16.57 | 202,000 | — | — |
| 2002-05-17 | $16.55 | $16.55 | 387,200 | — | — |
| 2002-05-16 | $16.70 | $16.70 | 261,200 | — | — |
| 2002-05-15 | $16.75 | $16.74 | 341,400 | — | — |
| 2002-05-14 | $17.00 | $17.00 | 436,200 | — | — |
| 2002-05-13 | $16.90 | $16.90 | 233,800 | — | — |
| 2002-05-10 | $16.73 | $16.73 | 391,800 | — | — |
| 2002-05-09 | $16.56 | $16.55 | 799,800 | — | — |
| 2002-05-08 | $16.50 | $16.50 | 1,146,600 | — | — |
| 2002-05-07 | $16.31 | $16.31 | 431,000 | — | — |
| 2002-05-06 | $15.94 | $15.93 | 205,200 | — | — |
| 2002-05-03 | $16.33 | $16.33 | 198,800 | — | — |
| 2002-05-02 | $16.27 | $16.27 | 308,400 | — | — |
| 2002-05-01 | $15.98 | $15.97 | 281,800 | — | — |
| 2002-04-30 | $15.97 | $15.96 | 398,200 | — | — |
| 2002-04-29 | $15.95 | $15.95 | 554,600 | — | — |
| 2002-04-26 | $15.80 | $15.80 | 249,200 | — | — |
| 2002-04-25 | $15.80 | $15.80 | 161,600 | — | — |
| 2002-04-24 | $15.73 | $15.72 | 229,000 | — | — |
| 2002-04-23 | $15.83 | $15.82 | 363,600 | — | — |
| 2002-04-22 | $15.81 | $15.80 | 688,200 | — | — |
| 2002-04-19 | $15.70 | $15.70 | 276,000 | — | — |
| 2002-04-18 | $15.66 | $15.66 | 416,800 | — | — |
| 2002-04-17 | $15.68 | $15.68 | 260,800 | — | — |
| 2002-04-16 | $15.74 | $15.74 | 236,200 | — | — |
| 2002-04-15 | $15.74 | $15.74 | 209,400 | — | — |
| 2002-04-12 | $15.89 | $15.89 | 257,400 | — | — |
| 2002-04-11 | $15.79 | $15.79 | 275,600 | — | — |
| 2002-04-10 | $15.59 | $15.59 | 278,800 | — | — |
| 2002-04-09 | $15.42 | $15.41 | 347,800 | — | — |
| 2002-04-08 | $15.35 | $15.35 | 189,000 | — | — |
| 2002-04-05 | $15.25 | $15.24 | 304,000 | — | — |
| 2002-04-04 | $15.13 | $15.12 | 86,000 | — | — |
| 2002-04-03 | $15.03 | $15.02 | 375,400 | — | — |
| 2002-04-02 | $15.25 | $15.25 | 351,800 | — | — |
| 2002-04-01 | $14.84 | $14.83 | 271,800 | — | — |
| 2002-03-28 | $14.83 | $14.82 | 377,200 | — | — |
| 2002-03-27 | $14.95 | $14.95 | 510,400 | — | — |
| 2002-03-26 | $14.88 | $14.88 | 392,200 | — | — |
| 2002-03-25 | $14.57 | $14.56 | 394,200 | — | — |
| 2002-03-22 | $14.79 | $14.79 | 356,200 | — | — |
| 2002-03-21 | $15.14 | $15.14 | 356,800 | — | — |
| 2002-03-20 | $15.08 | $15.07 | 230,200 | — | — |
| 2002-03-19 | $15.35 | $15.35 | 405,800 | — | — |
| 2002-03-18 | $15.08 | $15.08 | 206,200 | — | — |
| 2002-03-15 | $14.91 | $14.91 | 349,200 | — | — |
| 2002-03-14 | $14.86 | $14.86 | 362,600 | — | — |
| 2002-03-13 | $14.28 | $14.28 | 412,200 | — | — |
| 2002-03-12 | $14.34 | $14.34 | 302,000 | — | — |
| 2002-03-11 | $14.65 | $14.65 | 290,800 | — | — |
| 2002-03-08 | $14.82 | $14.81 | 409,800 | — | — |
| 2002-03-07 | $15.09 | $15.09 | 559,000 | — | — |
| 2002-03-06 | $15.14 | $15.14 | 849,600 | — | — |
| 2002-03-05 | $14.71 | $14.71 | 634,200 | — | — |
| 2002-03-04 | $14.38 | $14.37 | 634,000 | — | — |
| 2002-03-01 | $14.40 | $14.40 | 245,400 | — | — |
| 2002-02-28 | $14.23 | $14.22 | 534,600 | — | — |
| 2002-02-27 | $14.06 | $14.06 | 325,600 | — | — |
| 2002-02-26 | $14.00 | $14.00 | 686,600 | — | — |
| 2002-02-25 | $14.40 | $14.39 | 378,400 | — | — |
| 2002-02-22 | $14.28 | $14.27 | 219,000 | — | — |
| 2002-02-21 | $13.99 | $13.98 | 382,600 | — | — |
| 2002-02-20 | $14.02 | $14.01 | 464,200 | — | — |
| 2002-02-19 | $13.94 | $13.93 | 459,000 | — | — |
| 2002-02-15 | $14.07 | $14.07 | 704,400 | — | — |
| 2002-02-14 | $14.11 | $14.11 | 1,610,200 | — | — |
| 2002-02-13 | $14.40 | $14.40 | 2,412,600 | — | — |
| 2002-02-12 | $13.05 | $13.05 | 186,200 | — | — |
| 2002-02-11 | $13.25 | $13.25 | 186,000 | — | — |
| 2002-02-08 | $13.23 | $13.22 | 572,200 | — | — |
| 2002-02-07 | $13.10 | $13.10 | 202,800 | — | — |
| 2002-02-06 | $13.52 | $13.51 | 314,600 | — | — |
| 2002-02-05 | $13.70 | $13.70 | 233,400 | — | — |
| 2002-02-04 | $13.68 | $13.68 | 161,600 | — | — |
| 2002-02-01 | $13.85 | $13.85 | 314,800 | — | — |
| 2002-01-31 | $14.00 | $14.00 | 254,400 | — | — |
| 2002-01-30 | $13.73 | $13.73 | 173,800 | — | — |
| 2002-01-29 | $13.38 | $13.37 | 134,400 | — | — |
| 2002-01-28 | $13.47 | $13.46 | 225,000 | — | — |
| 2002-01-25 | $13.16 | $13.15 | 240,600 | — | — |
| 2002-01-24 | $13.42 | $13.41 | 182,400 | — | — |
| 2002-01-23 | $13.13 | $13.12 | 601,000 | — | — |
| 2002-01-22 | $12.93 | $12.92 | 403,600 | — | — |
| 2002-01-18 | $13.40 | $13.40 | 242,800 | — | — |
| 2002-01-17 | $13.62 | $13.61 | 346,800 | — | — |
| 2002-01-16 | $13.51 | $13.51 | 296,400 | — | — |
| 2002-01-15 | $13.86 | $13.85 | 259,800 | — | — |
| 2002-01-14 | $13.63 | $13.63 | 269,400 | — | — |
| 2002-01-11 | $13.49 | $13.49 | 290,000 | — | — |
| 2002-01-10 | $13.57 | $13.56 | 281,000 | — | — |
| 2002-01-09 | $13.38 | $13.37 | 483,400 | — | — |
| 2002-01-08 | $13.60 | $13.60 | 450,600 | — | — |
| 2002-01-07 | $13.38 | $13.38 | 386,400 | — | — |
| 2002-01-04 | $13.41 | $13.41 | 829,200 | — | — |
| 2002-01-03 | $13.95 | $13.95 | 282,400 | — | — |
| 2002-01-02 | $13.77 | $13.76 | 270,000 | — | — |